Lojas Quero-Quero S.A. (BVMF:LJQQ3)
Brazil · Delayed Price · Currency is BRL 1.310
0.00 (0.00%)
Aug 4, 2026, 5:04 PM GMT-3
Lojas Quero-Quero Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | - | 0.76% | 733,600 |
| Aug 3, 2026 | 1.25 | 1.33 | 1.25 | 1.31 | 1.31 | 4.80% | 2,413,600 |
| Jul 31, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 624,000 |
| Jul 30, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 1,169,100 |
| Jul 29, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -2.46% | 951,400 |
| Jul 28, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | 3.39% | 2,278,400 |
| Jul 27, 2026 | 1.13 | 1.21 | 1.13 | 1.18 | 1.18 | 5.36% | 2,871,600 |
| Jul 24, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 1,170,700 |
| Jul 23, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | - | 1,365,000 |
| Jul 22, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | - | 1,978,800 |
| Jul 21, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | - | 895,500 |
| Jul 20, 2026 | 1.19 | 1.21 | 1.12 | 1.14 | 1.14 | -4.20% | 2,826,100 |
| Jul 17, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 1,910,000 |
| Jul 16, 2026 | 1.19 | 1.25 | 1.17 | 1.21 | 1.21 | 2.54% | 2,454,100 |
| Jul 15, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 1,280,900 |
| Jul 14, 2026 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 2,874,800 |
| Jul 13, 2026 | 1.26 | 1.27 | 1.18 | 1.19 | 1.19 | -5.56% | 2,557,200 |
| Jul 10, 2026 | 1.24 | 1.30 | 1.23 | 1.26 | 1.26 | 4.13% | 3,955,500 |
| Jul 9, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 1,245,500 |
| Jul 8, 2026 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 1,613,500 |
| Jul 7, 2026 | 1.23 | 1.27 | 1.20 | 1.21 | 1.21 | -0.82% | 1,942,700 |
| Jul 6, 2026 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | -4.69% | 1,576,000 |
| Jul 3, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 825,100 |
| Jul 2, 2026 | 1.30 | 1.33 | 1.26 | 1.26 | 1.26 | -2.33% | 1,807,300 |
| Jul 1, 2026 | 1.29 | 1.35 | 1.28 | 1.29 | 1.29 | - | 3,358,400 |
| Jun 30, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -3.73% | 1,985,500 |
| Jun 29, 2026 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 2.29% | 1,502,000 |
| Jun 26, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 1,647,100 |
| Jun 25, 2026 | 1.38 | 1.41 | 1.30 | 1.30 | 1.30 | -5.11% | 4,155,700 |
| Jun 24, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 1,329,100 |
| Jun 23, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 0.73% | 1,236,900 |
| Jun 22, 2026 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -0.72% | 2,677,700 |
| Jun 19, 2026 | 1.28 | 1.40 | 1.28 | 1.38 | 1.38 | 5.34% | 2,728,900 |
| Jun 18, 2026 | 1.31 | 1.34 | 1.27 | 1.31 | 1.31 | 1.55% | 3,433,300 |
| Jun 17, 2026 | 1.36 | 1.43 | 1.29 | 1.29 | 1.29 | -5.15% | 6,276,200 |
| Jun 16, 2026 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | 1.49% | 3,264,100 |
| Jun 15, 2026 | 1.31 | 1.44 | 1.31 | 1.34 | 1.34 | 4.69% | 4,990,100 |
| Jun 12, 2026 | 1.30 | 1.42 | 1.28 | 1.28 | 1.28 | -3.76% | 3,723,200 |
| Jun 11, 2026 | 1.25 | 1.34 | 1.24 | 1.33 | 1.33 | 7.26% | 3,766,900 |
| Jun 10, 2026 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -5.34% | 2,829,100 |
| Jun 9, 2026 | 1.24 | 1.31 | 1.23 | 1.31 | 1.31 | 7.38% | 3,631,600 |
| Jun 8, 2026 | 1.32 | 1.33 | 1.22 | 1.22 | 1.22 | -7.58% | 3,078,600 |
| Jun 5, 2026 | 1.35 | 1.40 | 1.30 | 1.32 | 1.32 | -3.65% | 3,163,500 |
| Jun 3, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -3.52% | 2,860,700 |
| Jun 2, 2026 | 1.43 | 1.45 | 1.38 | 1.42 | 1.42 | - | 2,159,700 |
| Jun 1, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 0.71% | 2,025,500 |
| May 29, 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | -1.40% | 2,103,000 |
| May 28, 2026 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 1.42% | 2,357,600 |
| May 27, 2026 | 1.46 | 1.50 | 1.39 | 1.41 | 1.41 | -2.76% | 2,160,600 |
| May 26, 2026 | 1.47 | 1.48 | 1.40 | 1.45 | 1.45 | -1.36% | 1,768,200 |